33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 185000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 342590 |
| 3 | 20241203 | 184900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20241203 | 184800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20241203 | 184700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20241203 | 184600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20241203 | 184500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20241203 | 184400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20241203 | 184300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20241203 | 184200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20241203 | 184100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20241203 | 184000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20241203 | 183900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20241203 | 183800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20241203 | 183700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20241203 | 183600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20241203 | 183500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20241203 | 183400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20241203 | 183300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20241203 | 183200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20241203 | 183100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20241203 | 183000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20241203 | 182900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20241203 | 182800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20241203 | 182700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20241203 | 182600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20241203 | 182500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20241203 | 182400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20241203 | 182300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20241203 | 182200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20241203 | 182100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20241203 | 182000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 342590 |
| 33 | 20241203 | 181900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20241203 | 181800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20241203 | 181700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20241203 | 181600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20241203 | 181500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20241203 | 181400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20241203 | 181300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20241203 | 181200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20241203 | 181100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20241203 | 181000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20241203 | 180900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20241203 | 180800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20241203 | 180700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20241203 | 180600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20241203 | 180500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20241203 | 180400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20241203 | 180300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20241203 | 180200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20241203 | 180100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20241203 | 180000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20241203 | 175900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20241203 | 175800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20241203 | 175700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20241203 | 175600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20241203 | 175500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20241203 | 175400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20241203 | 175300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20241203 | 175200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20241203 | 175100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20241203 | 175000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 342590 |
| 63 | 20241203 | 174900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20241203 | 174800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20241203 | 174700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20241203 | 174600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20241203 | 174500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20241203 | 174400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20241203 | 174300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20241203 | 174200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20241203 | 174100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20241203 | 174000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20241203 | 173900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20241203 | 173800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20241203 | 173700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20241203 | 173600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20241203 | 173500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20241203 | 173400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20241203 | 173300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20241203 | 173200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20241203 | 173100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20241203 | 173000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20241203 | 172900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20241203 | 172800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20241203 | 172700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20241203 | 172600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20241203 | 172500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20241203 | 172400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20241203 | 172300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20241203 | 172200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20241203 | 172100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20241203 | 172000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 342590 |
| 93 | 20241203 | 171900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20241203 | 171800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20241203 | 171700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20241203 | 171600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20241203 | 171500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20241203 | 171400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20241203 | 171300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20241203 | 171200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20241203 | 171100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20241203 | 171000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20241203 | 170900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20241203 | 170800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20241203 | 170700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20241203 | 170600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20241203 | 170500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20241203 | 170400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20241203 | 170300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20241203 | 170200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20241203 | 170100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20241203 | 170000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20241203 | 165900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20241203 | 165800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20241203 | 165700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20241203 | 165600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20241203 | 165500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20241203 | 165400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20241203 | 165300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20241203 | 165200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20241203 | 165100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20241203 | 165000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 342590 |
| 123 | 20241203 | 164900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20241203 | 164800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20241203 | 164700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20241203 | 164600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20241203 | 164500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20241203 | 164400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20241203 | 164300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20241203 | 164200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20241203 | 164100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20241203 | 164000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20241203 | 163900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20241203 | 163800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20241203 | 163700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20241203 | 163600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20241203 | 163500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20241203 | 163400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20241203 | 163300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20241203 | 163200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20241203 | 163100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20241203 | 163000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20241203 | 162900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20241203 | 162800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20241203 | 162700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20241203 | 162600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20241203 | 162500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20241203 | 162400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20241203 | 162300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20241203 | 162200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20241203 | 162100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20241203 | 162000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 342590 |
| 153 | 20241203 | 161900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20241203 | 161800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20241203 | 161700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20241203 | 161600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20241203 | 161500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20241203 | 161400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20241203 | 161300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20241203 | 161200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20241203 | 161100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20241203 | 161000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20241203 | 160900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20241203 | 160800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20241203 | 160700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20241203 | 160600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20241203 | 160500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20241203 | 160400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20241203 | 160300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20241203 | 160200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20241203 | 160100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20241203 | 160000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20241203 | 155900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20241203 | 155800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20241203 | 155700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20241203 | 155600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20241203 | 155500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20241203 | 155400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20241203 | 155300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20241203 | 155200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20241203 | 155100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20241203 | 155000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 342590 |
| 183 | 20241203 | 154900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20241203 | 154800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20241203 | 154700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20241203 | 154600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20241203 | 154500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20241203 | 154400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20241203 | 154300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20241203 | 154200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20241203 | 154100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20241203 | 154000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20241203 | 153900 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20241203 | 153800 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20241203 | 153700 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20241203 | 153600 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20241203 | 153500 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20241203 | 153400 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20241203 | 153300 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20241203 | 153200 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20241203 | 153100 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20241203 | 153000 | 589885319750 | 26750 | 26750 | 26750 | 26750 | 342590 |
| 203 | 20241203 | 152900 | 580721037250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 204 | 20241203 | 152800 | 580721037250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 205 | 20241203 | 152700 | 580721037250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 206 | 20241203 | 152600 | 580721037250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 207 | 20241203 | 152500 | 580721037250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 208 | 20241203 | 152400 | 580721037250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 209 | 20241203 | 152300 | 580721037250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 210 | 20241203 | 152200 | 580721037250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 211 | 20241203 | 152100 | 580721037250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 212 | 20241203 | 152000 | 580721037250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 213 | 20241203 | 151900 | 580721037250 | 26450 | 26200 | 26500 | 26050 | 209769 |
| 214 | 20241203 | 151800 | 575200177350 | 26200 | 26150 | 26200 | 26050 | 95355 |
| 215 | 20241203 | 151700 | 572706431100 | 26100 | 25900 | 26250 | 25850 | 133852 |
| 216 | 20241203 | 151600 | 569215877500 | 25900 | 25900 | 25900 | 25850 | 14018 |
| 217 | 20241203 | 151500 | 568853087950 | 25850 | 25900 | 25900 | 25800 | 20935 |
| 218 | 20241203 | 151400 | 568311573100 | 25900 | 25750 | 25900 | 25700 | 36888 |
| 219 | 20241203 | 151300 | 567359864000 | 25750 | 25800 | 25800 | 25700 | 18202 |
| 220 | 20241203 | 151200 | 566890928500 | 25750 | 25750 | 25800 | 25750 | 14112 |
| 221 | 20241203 | 151100 | 566527114950 | 25750 | 25800 | 25800 | 25700 | 17230 |
| 222 | 20241203 | 151000 | 566083376150 | 25800 | 25750 | 25800 | 25700 | 13982 |
| 223 | 20241203 | 150900 | 565723261800 | 25700 | 25900 | 25900 | 25700 | 37424 |
| 224 | 20241203 | 150800 | 564757060250 | 25900 | 25900 | 25950 | 25850 | 34350 |
| 225 | 20241203 | 150700 | 563867094000 | 25850 | 25800 | 25950 | 25800 | 40014 |
| 226 | 20241203 | 150600 | 562831198400 | 25800 | 25800 | 25850 | 25700 | 35517 |
| 227 | 20241203 | 150500 | 561914919400 | 25800 | 26000 | 26000 | 25800 | 41448 |
| 228 | 20241203 | 150400 | 560842226050 | 25950 | 25750 | 26000 | 25700 | 81908 |
| 229 | 20241203 | 150300 | 558722952000 | 25750 | 25700 | 25750 | 25650 | 32640 |
| 230 | 20241203 | 150200 | 557883877350 | 25700 | 25600 | 25700 | 25550 | 27372 |
| 231 | 20241203 | 150100 | 557183080550 | 25550 | 25700 | 25700 | 25550 | 40190 |
| 232 | 20241203 | 150000 | 556152720450 | 25700 | 25550 | 25700 | 25500 | 37790 |
| 233 | 20241203 | 145900 | 555185090900 | 25550 | 25500 | 25550 | 25500 | 9838 |
| 234 | 20241203 | 145800 | 554933976150 | 25500 | 25600 | 25600 | 25500 | 20719 |
| 235 | 20241203 | 145700 | 554404495250 | 25600 | 25450 | 25600 | 25400 | 23655 |
| 236 | 20241203 | 145600 | 553801661350 | 25450 | 25550 | 25550 | 25400 | 27033 |
| 237 | 20241203 | 145500 | 553113387850 | 25550 | 25600 | 25650 | 25500 | 52227 |
| 238 | 20241203 | 145400 | 551777464700 | 25600 | 25500 | 25600 | 25400 | 47984 |
| 239 | 20241203 | 145300 | 550554068250 | 25450 | 25300 | 25500 | 25250 | 38983 |
| 240 | 20241203 | 145200 | 549564451300 | 25250 | 25250 | 25300 | 25200 | 15110 |
| 241 | 20241203 | 145100 | 549182777100 | 25250 | 25250 | 25300 | 25200 | 25317 |
| 242 | 20241203 | 145000 | 548543664950 | 25250 | 25150 | 25250 | 25100 | 28439 |
| 243 | 20241203 | 144900 | 547827643850 | 25100 | 25150 | 25200 | 25050 | 80086 |
| 244 | 20241203 | 144800 | 545817936700 | 25200 | 25250 | 25300 | 25150 | 71149 |
| 245 | 20241203 | 144700 | 544024474250 | 25300 | 25300 | 25350 | 25250 | 19373 |
| 246 | 20241203 | 144600 | 543534672200 | 25350 | 25300 | 25350 | 25250 | 30232 |
| 247 | 20241203 | 144500 | 542770255900 | 25250 | 25400 | 25400 | 25250 | 28047 |
| 248 | 20241203 | 144400 | 542059997150 | 25250 | 25500 | 25500 | 25250 | 43372 |
| 249 | 20241203 | 144300 | 540957575200 | 25500 | 25550 | 25550 | 25250 | 74050 |
| 250 | 20241203 | 144200 | 539074556300 | 25550 | 25400 | 25550 | 25350 | 64012 |
| 251 | 20241203 | 144100 | 537445360450 | 25400 | 25250 | 25400 | 25200 | 53881 |
| 252 | 20241203 | 144000 | 536083787900 | 25250 | 25300 | 25400 | 25200 | 59949 |
| 253 | 20241203 | 143900 | 534566292100 | 25300 | 25250 | 25400 | 25150 | 111091 |
| 254 | 20241203 | 143800 | 531759340950 | 25250 | 25650 | 25750 | 25150 | 210309 |
| 255 | 20241203 | 143700 | 526408319700 | 25650 | 25800 | 25900 | 25600 | 110466 |
| 256 | 20241203 | 143600 | 523564412350 | 25800 | 26200 | 26200 | 25750 | 147858 |
| 257 | 20241203 | 143500 | 519725109400 | 26200 | 26300 | 26350 | 26150 | 34245 |
| 258 | 20241203 | 143400 | 518825660850 | 26350 | 26350 | 26400 | 26300 | 19385 |
| 259 | 20241203 | 143300 | 518315328650 | 26350 | 26450 | 26500 | 26300 | 25456 |
| 260 | 20241203 | 143200 | 517643219950 | 26500 | 26400 | 26550 | 26350 | 61486 |
| 261 | 20241203 | 143100 | 516017084650 | 26350 | 26400 | 26400 | 26300 | 31478 |
| 262 | 20241203 | 143000 | 515186937900 | 26350 | 26200 | 26400 | 26100 | 53678 |
| 263 | 20241203 | 142900 | 513777960450 | 26200 | 26550 | 26550 | 26200 | 103285 |
| 264 | 20241203 | 142800 | 511052812650 | 26550 | 26400 | 26550 | 26350 | 106397 |
| 265 | 20241203 | 142700 | 508235855750 | 26400 | 26400 | 26400 | 26350 | 29237 |
| 266 | 20241203 | 142600 | 507464233350 | 26400 | 26250 | 26400 | 26200 | 44385 |
| 267 | 20241203 | 142500 | 506294720150 | 26250 | 26300 | 26350 | 26200 | 43013 |
| 268 | 20241203 | 142400 | 505163531600 | 26250 | 26250 | 26300 | 26200 | 16395 |
| 269 | 20241203 | 142300 | 504733061850 | 26250 | 26200 | 26250 | 26150 | 15456 |
| 270 | 20241203 | 142200 | 504327867000 | 26200 | 26200 | 26250 | 26150 | 14202 |
| 271 | 20241203 | 142100 | 503955846950 | 26200 | 26300 | 26300 | 26200 | 19588 |
| 272 | 20241203 | 142000 | 503441591700 | 26250 | 26250 | 26350 | 26200 | 54252 |
| 273 | 20241203 | 141900 | 502015659200 | 26250 | 26150 | 26300 | 26100 | 62651 |
| 274 | 20241203 | 141800 | 500372955300 | 26150 | 26000 | 26150 | 25950 | 28536 |
| 275 | 20241203 | 141700 | 499629283750 | 26000 | 25950 | 26000 | 25900 | 10316 |
| 276 | 20241203 | 141600 | 499361367450 | 25950 | 25950 | 26000 | 25900 | 8790 |
| 277 | 20241203 | 141500 | 499133366400 | 25950 | 26000 | 26000 | 25900 | 24070 |
| 278 | 20241203 | 141400 | 498509433750 | 25950 | 26050 | 26100 | 25950 | 25447 |
| 279 | 20241203 | 141300 | 497848001150 | 26000 | 26100 | 26100 | 26000 | 17583 |
| 280 | 20241203 | 141200 | 497390158900 | 26050 | 26100 | 26150 | 26050 | 6848 |
| 281 | 20241203 | 141100 | 497211539700 | 26150 | 26150 | 26150 | 26100 | 7680 |
| 282 | 20241203 | 141000 | 497010887650 | 26150 | 26050 | 26150 | 26050 | 10854 |
| 283 | 20241203 | 140900 | 496727627000 | 26100 | 26100 | 26150 | 26000 | 17454 |
| 284 | 20241203 | 140800 | 496272457150 | 26100 | 26100 | 26200 | 26100 | 13879 |
| 285 | 20241203 | 140700 | 495909760150 | 26100 | 26200 | 26250 | 26100 | 27920 |
| 286 | 20241203 | 140600 | 495178943300 | 26200 | 26050 | 26200 | 26000 | 31429 |
| 287 | 20241203 | 140500 | 494357740500 | 26000 | 26050 | 26100 | 26000 | 7118 |
| 288 | 20241203 | 140400 | 494172492850 | 26050 | 26100 | 26100 | 26000 | 12615 |
| 289 | 20241203 | 140300 | 493843759400 | 26100 | 26000 | 26100 | 25950 | 6616 |
| 290 | 20241203 | 140200 | 493671473350 | 25950 | 25950 | 26000 | 25900 | 23047 |
| 291 | 20241203 | 140100 | 493073133350 | 25950 | 25950 | 26050 | 25950 | 9792 |
| 292 | 20241203 | 140000 | 492818619500 | 26000 | 25950 | 26000 | 25900 | 12912 |
| 293 | 20241203 | 135900 | 492483210850 | 26000 | 26000 | 26050 | 25950 | 35037 |
| 294 | 20241203 | 135800 | 491572824100 | 26050 | 26050 | 26100 | 26000 | 15383 |
| 295 | 20241203 | 135700 | 491172227400 | 26050 | 26050 | 26100 | 26050 | 8134 |
| 296 | 20241203 | 135600 | 490960183450 | 26050 | 26150 | 26150 | 26050 | 14454 |
| 297 | 20241203 | 135500 | 490583124550 | 26150 | 26150 | 26200 | 26100 | 17379 |
| 298 | 20241203 | 135400 | 490128626750 | 26150 | 26100 | 26200 | 26050 | 26382 |
| 299 | 20241203 | 135300 | 489438815050 | 26100 | 26000 | 26150 | 25950 | 25522 |
| 300 | 20241203 | 135200 | 488773465850 | 26050 | 26000 | 26050 | 25850 | 59395 |
| 301 | 20241203 | 135100 | 487232463350 | 26000 | 26100 | 26150 | 25950 | 42779 |
| 302 | 20241203 | 135000 | 486119322100 | 26100 | 26150 | 26150 | 26050 | 12844 |
| 303 | 20241203 | 134900 | 485784092500 | 26100 | 26100 | 26150 | 26050 | 9848 |
| 304 | 20241203 | 134800 | 485527070150 | 26100 | 26100 | 26150 | 26050 | 17369 |
| 305 | 20241203 | 134700 | 485074059150 | 26100 | 26100 | 26150 | 26050 | 11996 |
| 306 | 20241203 | 134600 | 484761324000 | 26050 | 26050 | 26150 | 26050 | 16404 |
| 307 | 20241203 | 134500 | 484333147650 | 26150 | 26050 | 26200 | 26050 | 31739 |
| 308 | 20241203 | 134400 | 483503695700 | 26100 | 26050 | 26150 | 26050 | 22428 |
| 309 | 20241203 | 134300 | 482918308050 | 26050 | 26050 | 26100 | 26000 | 18879 |
| 310 | 20241203 | 134200 | 482426443800 | 26050 | 26100 | 26200 | 26000 | 31154 |
| 311 | 20241203 | 134100 | 481613892400 | 26100 | 26050 | 26200 | 26050 | 37418 |
| 312 | 20241203 | 134000 | 480637215550 | 26050 | 26200 | 26300 | 26050 | 71756 |
| 313 | 20241203 | 133900 | 478759850800 | 26200 | 26250 | 26350 | 26200 | 62476 |
| 314 | 20241203 | 133800 | 477118664150 | 26250 | 26200 | 26400 | 26150 | 137120 |
| 315 | 20241203 | 133700 | 473512356500 | 26200 | 26150 | 26200 | 26100 | 72263 |
| 316 | 20241203 | 133600 | 471622739300 | 26150 | 25900 | 26150 | 25850 | 136717 |
| 317 | 20241203 | 133500 | 468067398250 | 25900 | 25900 | 25950 | 25850 | 36016 |
| 318 | 20241203 | 133400 | 467134082300 | 25900 | 25850 | 25900 | 25800 | 23626 |
| 319 | 20241203 | 133300 | 466522980050 | 25850 | 25850 | 25900 | 25800 | 22006 |
| 320 | 20241203 | 133200 | 465953948450 | 25900 | 25900 | 25900 | 25800 | 22013 |
| 321 | 20241203 | 133100 | 465384521750 | 25850 | 25950 | 25950 | 25800 | 42869 |
| 322 | 20241203 | 133000 | 464274110200 | 25950 | 25800 | 25950 | 25700 | 82973 |
| 323 | 20241203 | 132900 | 462129641000 | 25800 | 25650 | 25850 | 25650 | 76797 |
| 324 | 20241203 | 132800 | 460150356550 | 25650 | 25600 | 25700 | 25600 | 10559 |
| 325 | 20241203 | 132700 | 459879476100 | 25650 | 25700 | 25700 | 25550 | 12445 |
| 326 | 20241203 | 132600 | 459560668100 | 25650 | 25500 | 25700 | 25500 | 29767 |
| 327 | 20241203 | 132500 | 458798168850 | 25550 | 25600 | 25600 | 25500 | 14985 |
| 328 | 20241203 | 132400 | 458415662600 | 25600 | 25600 | 25650 | 25550 | 15294 |
| 329 | 20241203 | 132300 | 458024229050 | 25600 | 25700 | 25750 | 25600 | 37883 |
| 330 | 20241203 | 132200 | 457051348950 | 25750 | 25650 | 25750 | 25650 | 28164 |
| 331 | 20241203 | 132100 | 456327405450 | 25650 | 25650 | 25700 | 25600 | 24376 |
| 332 | 20241203 | 132000 | 455702083200 | 25700 | 25550 | 25700 | 25550 | 22738 |
| 333 | 20241203 | 131900 | 455118941000 | 25600 | 25500 | 25600 | 25450 | 12244 |
| 334 | 20241203 | 131800 | 454806549950 | 25500 | 25550 | 25600 | 25500 | 10387 |
| 335 | 20241203 | 131700 | 454541286900 | 25500 | 25550 | 25600 | 25500 | 17853 |
| 336 | 20241203 | 131600 | 454085438400 | 25550 | 25650 | 25700 | 25550 | 22337 |
| 337 | 20241203 | 131500 | 453513255850 | 25650 | 25700 | 25750 | 25600 | 36401 |
| 338 | 20241203 | 131400 | 452578887550 | 25700 | 25600 | 25700 | 25600 | 25682 |
| 339 | 20241203 | 131300 | 451919938900 | 25650 | 25650 | 25700 | 25600 | 51816 |
| 340 | 20241203 | 131200 | 450590295350 | 25650 | 25350 | 25700 | 25350 | 69338 |
| 341 | 20241203 | 131100 | 448818233150 | 25400 | 25450 | 25500 | 25350 | 11056 |
| 342 | 20241203 | 131000 | 448536994050 | 25450 | 25250 | 25450 | 25200 | 23222 |
| 343 | 20241203 | 130900 | 447949089050 | 25250 | 25300 | 25350 | 25250 | 21729 |
| 344 | 20241203 | 130800 | 447399521200 | 25300 | 25300 | 25400 | 25300 | 6791 |
| 345 | 20241203 | 130700 | 447227347600 | 25350 | 25350 | 25400 | 25300 | 14222 |
| 346 | 20241203 | 130600 | 446866743600 | 25350 | 25350 | 25400 | 25300 | 16541 |
| 347 | 20241203 | 130500 | 446447360650 | 25350 | 25350 | 25400 | 25350 | 7010 |
| 348 | 20241203 | 130400 | 446269498100 | 25350 | 25400 | 25400 | 25300 | 13596 |
| 349 | 20241203 | 130300 | 445924744650 | 25400 | 25450 | 25500 | 25350 | 14524 |
| 350 | 20241203 | 130200 | 445555604850 | 25450 | 25500 | 25550 | 25400 | 54812 |
| 351 | 20241203 | 130100 | 444159271700 | 25500 | 25300 | 25500 | 25250 | 45285 |
| 352 | 20241203 | 130000 | 443009263450 | 25300 | 25400 | 25400 | 25250 | 31220 |
| 353 | 20241203 | 125900 | 442218104750 | 25350 | 25350 | 25450 | 25300 | 49518 |
| 354 | 20241203 | 125800 | 440961545950 | 25300 | 25150 | 25300 | 25150 | 29777 |
| 355 | 20241203 | 125700 | 440209394950 | 25150 | 25250 | 25250 | 25150 | 17330 |
| 356 | 20241203 | 125600 | 439772689300 | 25250 | 25100 | 25250 | 25100 | 12122 |
| 357 | 20241203 | 125500 | 439467479900 | 25150 | 25100 | 25150 | 25100 | 1955 |
| 358 | 20241203 | 125400 | 439418347400 | 25150 | 25150 | 25150 | 25050 | 9601 |
| 359 | 20241203 | 125300 | 439177401950 | 25150 | 25150 | 25200 | 25050 | 16163 |
| 360 | 20241203 | 125200 | 438771351500 | 25150 | 25200 | 25250 | 25050 | 24995 |
| 361 | 20241203 | 125100 | 438142398300 | 25200 | 25000 | 25200 | 24950 | 29072 |
| 362 | 20241203 | 125000 | 437412854050 | 25000 | 25000 | 25050 | 24900 | 19571 |
| 363 | 20241203 | 124900 | 436923776650 | 25000 | 25050 | 25100 | 24950 | 25670 |
| 364 | 20241203 | 124800 | 436281079700 | 25050 | 25100 | 25100 | 25000 | 11173 |
| 365 | 20241203 | 124700 | 436001175450 | 25050 | 24950 | 25100 | 24950 | 21474 |
| 366 | 20241203 | 124600 | 435463938450 | 25000 | 24950 | 25000 | 24900 | 6386 |
| 367 | 20241203 | 124500 | 435304521000 | 24950 | 24900 | 24950 | 24900 | 2055 |
| 368 | 20241203 | 124400 | 435253307300 | 24900 | 24900 | 24950 | 24900 | 4600 |
| 369 | 20241203 | 124300 | 435138724350 | 24900 | 24900 | 24950 | 24850 | 9106 |
| 370 | 20241203 | 124200 | 434912126700 | 24850 | 24950 | 24950 | 24850 | 7916 |
| 371 | 20241203 | 124100 | 434715139400 | 24950 | 24950 | 25000 | 24900 | 4637 |
| 372 | 20241203 | 124000 | 434599499150 | 24950 | 24950 | 25000 | 24900 | 7280 |
| 373 | 20241203 | 123900 | 434417828650 | 24950 | 25000 | 25050 | 24950 | 7722 |
| 374 | 20241203 | 123800 | 434224882450 | 25000 | 24950 | 25050 | 24950 | 17993 |
| 375 | 20241203 | 123700 | 433775110500 | 24950 | 24850 | 24950 | 24800 | 18915 |
| 376 | 20241203 | 123600 | 433304947200 | 24850 | 24850 | 24900 | 24850 | 13960 |
| 377 | 20241203 | 123500 | 432957991250 | 24850 | 24950 | 24950 | 24850 | 17185 |
| 378 | 20241203 | 123400 | 432530411900 | 24900 | 25000 | 25000 | 24900 | 10349 |
| 379 | 20241203 | 123300 | 432272300050 | 24950 | 25000 | 25050 | 24950 | 7309 |
| 380 | 20241203 | 123200 | 432089613450 | 25000 | 25050 | 25050 | 25000 | 7214 |
| 381 | 20241203 | 123100 | 431909074500 | 25050 | 25100 | 25100 | 24950 | 16169 |
| 382 | 20241203 | 123000 | 431504382100 | 25100 | 25000 | 25100 | 25000 | 14545 |
| 383 | 20241203 | 122900 | 431140180700 | 25000 | 24950 | 25000 | 24900 | 6022 |
| 384 | 20241203 | 122800 | 430989797850 | 24950 | 25050 | 25050 | 24900 | 14866 |
| 385 | 20241203 | 122700 | 430618562500 | 25000 | 25000 | 25050 | 24950 | 19873 |
| 386 | 20241203 | 122600 | 430121867650 | 24950 | 24850 | 25000 | 24800 | 10164 |
| 387 | 20241203 | 122500 | 429868719400 | 24850 | 24850 | 24900 | 24800 | 14311 |
| 388 | 20241203 | 122400 | 429512834050 | 24900 | 24900 | 24900 | 24800 | 30118 |
| 389 | 20241203 | 122300 | 428764305350 | 24800 | 24850 | 24900 | 24800 | 63260 |
| 390 | 20241203 | 122200 | 427194204550 | 24850 | 24950 | 25000 | 24850 | 33229 |
| 391 | 20241203 | 122100 | 426366701400 | 24950 | 25050 | 25050 | 24900 | 21981 |
| 392 | 20241203 | 122000 | 425817768950 | 25000 | 25000 | 25100 | 24900 | 43244 |
| 393 | 20241203 | 121900 | 424737999050 | 25000 | 25100 | 25100 | 25000 | 20083 |
| 394 | 20241203 | 121800 | 424235153300 | 25100 | 25100 | 25150 | 25050 | 12464 |
| 395 | 20241203 | 121700 | 423922213100 | 25150 | 25150 | 25150 | 25100 | 7123 |
| 396 | 20241203 | 121600 | 423743263800 | 25150 | 25150 | 25200 | 25100 | 12045 |
| 397 | 20241203 | 121500 | 423440254300 | 25200 | 25200 | 25250 | 25100 | 10531 |
| 398 | 20241203 | 121400 | 423175274200 | 25200 | 25150 | 25300 | 25100 | 16135 |
| 399 | 20241203 | 121300 | 422768637250 | 25150 | 25050 | 25150 | 25000 | 22982 |
| 400 | 20241203 | 121200 | 422192800800 | 25050 | 25100 | 25150 | 25050 | 30317 |
| 401 | 20241203 | 121100 | 421432266700 | 25150 | 25200 | 25250 | 25100 | 15678 |
| 402 | 20241203 | 121000 | 421037834600 | 25200 | 25150 | 25250 | 25100 | 21853 |
| 403 | 20241203 | 120900 | 420488335700 | 25150 | 25300 | 25300 | 25150 | 19776 |
| 404 | 20241203 | 120800 | 419989958400 | 25250 | 25250 | 25350 | 25250 | 15647 |
| 405 | 20241203 | 120700 | 419594286300 | 25300 | 25350 | 25350 | 25250 | 14552 |
| 406 | 20241203 | 120600 | 419226326350 | 25350 | 25350 | 25350 | 25300 | 5012 |
| 407 | 20241203 | 120500 | 419099373850 | 25350 | 25300 | 25350 | 25250 | 7282 |
| 408 | 20241203 | 120400 | 418915184250 | 25200 | 25400 | 25400 | 25200 | 33992 |
| 409 | 20241203 | 120300 | 418056673700 | 25350 | 25350 | 25400 | 25300 | 13703 |
| 410 | 20241203 | 120200 | 417709347650 | 25300 | 25350 | 25400 | 25150 | 35015 |
| 411 | 20241203 | 120100 | 416825130250 | 25350 | 25350 | 25400 | 25300 | 27484 |
| 412 | 20241203 | 120000 | 416128355700 | 25350 | 25550 | 25700 | 25350 | 23861 |
| 413 | 20241203 | 115900 | 415520011000 | 25600 | 25650 | 25700 | 25550 | 25694 |
| 414 | 20241203 | 115800 | 414860545300 | 25650 | 25700 | 25700 | 25600 | 19244 |
| 415 | 20241203 | 115700 | 414366600550 | 25700 | 25750 | 25750 | 25600 | 23786 |
| 416 | 20241203 | 115600 | 413755516850 | 25750 | 25600 | 25750 | 25600 | 35686 |
| 417 | 20241203 | 115500 | 412838630550 | 25600 | 25450 | 25650 | 25450 | 19542 |
| 418 | 20241203 | 115400 | 412338444900 | 25500 | 25600 | 25600 | 25450 | 14109 |
| 419 | 20241203 | 115300 | 411978009250 | 25550 | 25550 | 25600 | 25500 | 17211 |
| 420 | 20241203 | 115200 | 411538219000 | 25600 | 25600 | 25600 | 25500 | 26030 |
| 421 | 20241203 | 115100 | 410873260200 | 25550 | 25550 | 25600 | 25500 | 23163 |
| 422 | 20241203 | 115000 | 410280625150 | 25500 | 25450 | 25550 | 25400 | 12282 |
| 423 | 20241203 | 114900 | 409967832900 | 25450 | 25400 | 25450 | 25350 | 10752 |
| 424 | 20241203 | 114800 | 409694699250 | 25350 | 25450 | 25500 | 25250 | 32924 |
| 425 | 20241203 | 114700 | 408859117300 | 25500 | 25600 | 25650 | 25450 | 38521 |
| 426 | 20241203 | 114600 | 407874282600 | 25600 | 25550 | 25600 | 25500 | 28974 |
| 427 | 20241203 | 114500 | 407133923550 | 25550 | 25550 | 25550 | 25500 | 13195 |
| 428 | 20241203 | 114400 | 406797049050 | 25500 | 25400 | 25550 | 25400 | 22485 |
| 429 | 20241203 | 114300 | 406223565600 | 25450 | 25350 | 25500 | 25300 | 30690 |
| 430 | 20241203 | 114200 | 405442885600 | 25350 | 25350 | 25450 | 25300 | 15929 |
| 431 | 20241203 | 114100 | 405038459400 | 25400 | 25250 | 25450 | 25250 | 14951 |
| 432 | 20241203 | 114000 | 404659318650 | 25250 | 25300 | 25350 | 25200 | 12087 |
| 433 | 20241203 | 113900 | 404353781600 | 25300 | 25500 | 25500 | 25250 | 39751 |
| 434 | 20241203 | 113800 | 403346074000 | 25500 | 25350 | 25500 | 25350 | 22254 |
| 435 | 20241203 | 113700 | 402780797400 | 25400 | 25350 | 25400 | 25250 | 17232 |
| 436 | 20241203 | 113600 | 402344323600 | 25350 | 25300 | 25350 | 25200 | 15119 |
| 437 | 20241203 | 113500 | 401962137000 | 25250 | 25250 | 25350 | 25200 | 28506 |
| 438 | 20241203 | 113400 | 401241516500 | 25300 | 25250 | 25350 | 25200 | 57876 |
| 439 | 20241203 | 113300 | 399776289600 | 25200 | 25050 | 25250 | 25050 | 41084 |
| 440 | 20241203 | 113200 | 398744788250 | 25050 | 25150 | 25200 | 24950 | 59948 |
| 441 | 20241203 | 113100 | 397240815900 | 25150 | 25150 | 25200 | 24900 | 113189 |
| 442 | 20241203 | 113000 | 394406347150 | 25150 | 25750 | 25750 | 25050 | 230133 |
| 443 | 20241203 | 112900 | 388578779700 | 25750 | 25950 | 26050 | 25600 | 100317 |
| 444 | 20241203 | 112800 | 385987923200 | 26000 | 26050 | 26100 | 25900 | 86445 |
| 445 | 20241203 | 112700 | 383742551950 | 26050 | 25950 | 26100 | 25900 | 164583 |
| 446 | 20241203 | 112600 | 379461035850 | 25950 | 25800 | 25950 | 25750 | 88338 |
| 447 | 20241203 | 112500 | 377175339750 | 25800 | 25700 | 25800 | 25650 | 42741 |
| 448 | 20241203 | 112400 | 376074166250 | 25750 | 25700 | 25750 | 25600 | 47559 |
| 449 | 20241203 | 112300 | 374852530950 | 25700 | 25800 | 25900 | 25500 | 109897 |
| 450 | 20241203 | 112200 | 372026611500 | 25750 | 25750 | 25850 | 25650 | 77287 |
| 451 | 20241203 | 112100 | 370037980450 | 25800 | 25850 | 25850 | 25650 | 81306 |
| 452 | 20241203 | 112000 | 367945111350 | 25800 | 25400 | 25900 | 25350 | 171930 |
| 453 | 20241203 | 111900 | 363534566600 | 25400 | 25500 | 25500 | 25350 | 45387 |
| 454 | 20241203 | 111800 | 362379012050 | 25450 | 25350 | 25500 | 25350 | 55708 |
| 455 | 20241203 | 111700 | 360963310000 | 25300 | 25300 | 25350 | 25250 | 18913 |
| 456 | 20241203 | 111600 | 360484684600 | 25250 | 25350 | 25350 | 25250 | 25749 |
| 457 | 20241203 | 111500 | 359833240600 | 25350 | 25100 | 25350 | 25100 | 24457 |
| 458 | 20241203 | 111400 | 359215823550 | 25150 | 25250 | 25250 | 25000 | 34789 |
| 459 | 20241203 | 111300 | 358342508550 | 25250 | 25300 | 25350 | 25200 | 32883 |
| 460 | 20241203 | 111200 | 357511537550 | 25300 | 25400 | 25450 | 25300 | 37988 |
| 461 | 20241203 | 111100 | 356547033800 | 25350 | 25100 | 25400 | 25100 | 45951 |
| 462 | 20241203 | 111000 | 355384409700 | 25100 | 25450 | 25450 | 25100 | 78900 |
| 463 | 20241203 | 110900 | 353391329350 | 25450 | 25400 | 25550 | 25350 | 91968 |
| 464 | 20241203 | 110800 | 351049196800 | 25400 | 25400 | 25450 | 25200 | 49445 |
| 465 | 20241203 | 110700 | 349794635850 | 25400 | 25200 | 25450 | 25200 | 127009 |
| 466 | 20241203 | 110600 | 346571061750 | 25250 | 25250 | 25300 | 25200 | 26839 |
| 467 | 20241203 | 110500 | 345893769800 | 25250 | 25250 | 25300 | 25150 | 58285 |
| 468 | 20241203 | 110400 | 344421892000 | 25250 | 25100 | 25250 | 25050 | 44539 |
| 469 | 20241203 | 110300 | 343301602700 | 25100 | 25000 | 25150 | 24900 | 53467 |
| 470 | 20241203 | 110200 | 341963763150 | 25000 | 25000 | 25200 | 25000 | 63674 |
| 471 | 20241203 | 110100 | 340366141450 | 25000 | 25050 | 25050 | 24850 | 96048 |
| 472 | 20241203 | 110000 | 337967851650 | 25050 | 25300 | 25450 | 25050 | 174719 |
| 473 | 20241203 | 105900 | 333551485650 | 25300 | 25000 | 25300 | 24950 | 130906 |
| 474 | 20241203 | 105800 | 330263330150 | 25000 | 24850 | 25050 | 24800 | 112541 |
| 475 | 20241203 | 105700 | 327457342000 | 24900 | 24800 | 24900 | 24750 | 93890 |
| 476 | 20241203 | 105600 | 325125815050 | 24750 | 24750 | 24850 | 24700 | 71125 |
| 477 | 20241203 | 105500 | 323364043300 | 24700 | 24650 | 24750 | 24650 | 37388 |
| 478 | 20241203 | 105400 | 322439923550 | 24700 | 24750 | 24750 | 24600 | 84656 |
| 479 | 20241203 | 105300 | 320349952850 | 24750 | 24750 | 24800 | 24650 | 83327 |
| 480 | 20241203 | 105200 | 318289645450 | 24750 | 24550 | 24750 | 24500 | 72369 |
| 481 | 20241203 | 105100 | 316504755500 | 24550 | 24600 | 24750 | 24500 | 129664 |
| 482 | 20241203 | 105000 | 313307432700 | 24650 | 24500 | 24650 | 24450 | 82388 |
| 483 | 20241203 | 104900 | 311284076750 | 24450 | 24450 | 24500 | 24350 | 45506 |
| 484 | 20241203 | 104800 | 310171559700 | 24450 | 24350 | 24450 | 24350 | 31605 |
| 485 | 20241203 | 104700 | 309400674050 | 24400 | 24400 | 24450 | 24250 | 41834 |
| 486 | 20241203 | 104600 | 308381584300 | 24400 | 24450 | 24450 | 24350 | 37707 |
| 487 | 20241203 | 104500 | 307460922050 | 24450 | 24400 | 24450 | 24350 | 29105 |
| 488 | 20241203 | 104400 | 306750642100 | 24400 | 24450 | 24450 | 24200 | 72392 |
| 489 | 20241203 | 104300 | 304990469400 | 24450 | 24300 | 24550 | 24250 | 142419 |
| 490 | 20241203 | 104200 | 301508833650 | 24350 | 24350 | 24450 | 24250 | 109475 |
| 491 | 20241203 | 104100 | 298842517750 | 24350 | 24200 | 24400 | 24100 | 104661 |
| 492 | 20241203 | 104000 | 296301203750 | 24150 | 24100 | 24300 | 24050 | 83225 |
| 493 | 20241203 | 103900 | 294290073450 | 24100 | 24000 | 24150 | 24000 | 45926 |
| 494 | 20241203 | 103800 | 293183594600 | 24100 | 24050 | 24100 | 23850 | 118541 |
| 495 | 20241203 | 103700 | 290343283550 | 24050 | 24300 | 24300 | 23900 | 132706 |
| 496 | 20241203 | 103600 | 287141265200 | 24300 | 24150 | 24300 | 24050 | 170445 |
| 497 | 20241203 | 103500 | 283016414600 | 24150 | 23900 | 24200 | 23800 | 186227 |
| 498 | 20241203 | 103400 | 278544464600 | 23850 | 23650 | 23900 | 23550 | 166219 |
| 499 | 20241203 | 103300 | 274598341150 | 23650 | 24100 | 24150 | 23600 | 301250 |
| 500 | 20241203 | 103200 | 267421016800 | 24150 | 24200 | 24200 | 23900 | 190936 |
| 501 | 20241203 | 103100 | 262839433700 | 24150 | 23900 | 24250 | 23850 | 212025 |
| 502 | 20241203 | 103000 | 257734906300 | 24000 | 24150 | 24300 | 23900 | 296020 |
| 503 | 20241203 | 102900 | 250583545900 | 24150 | 24450 | 24600 | 24000 | 395452 |
| 504 | 20241203 | 102800 | 240980729700 | 24450 | 25250 | 25450 | 24300 | 584806 |
| 505 | 20241203 | 102700 | 226450453000 | 25250 | 25550 | 25600 | 25250 | 172751 |
| 506 | 20241203 | 102600 | 222061669100 | 25500 | 25850 | 25900 | 25500 | 168232 |
| 507 | 20241203 | 102500 | 217748738450 | 25900 | 25900 | 25950 | 25700 | 135060 |
| 508 | 20241203 | 102400 | 214261489450 | 25850 | 26050 | 26050 | 25750 | 200752 |
| 509 | 20241203 | 102300 | 209062440950 | 26000 | 26250 | 26300 | 26000 | 70219 |
| 510 | 20241203 | 102200 | 207226337950 | 26250 | 26300 | 26350 | 26250 | 29010 |
| 511 | 20241203 | 102100 | 206463595550 | 26300 | 26300 | 26400 | 26250 | 45743 |
| 512 | 20241203 | 102000 | 205260362900 | 26250 | 26350 | 26350 | 26250 | 28471 |
| 513 | 20241203 | 101900 | 204511939950 | 26350 | 26350 | 26500 | 26250 | 85733 |
| 514 | 20241203 | 101800 | 202247377400 | 26300 | 26200 | 26400 | 26100 | 74511 |
| 515 | 20241203 | 101700 | 200291215400 | 26150 | 26450 | 26450 | 26150 | 103684 |
| 516 | 20241203 | 101600 | 197566285800 | 26400 | 26350 | 26500 | 26250 | 93689 |
| 517 | 20241203 | 101500 | 195093874600 | 26400 | 26500 | 26500 | 26250 | 75378 |
| 518 | 20241203 | 101400 | 193106777850 | 26450 | 26750 | 26750 | 26350 | 83444 |
| 519 | 20241203 | 101300 | 190895515500 | 26700 | 26600 | 26750 | 26550 | 105428 |
| 520 | 20241203 | 101200 | 188083875450 | 26550 | 26350 | 26650 | 26350 | 112339 |
| 521 | 20241203 | 101100 | 185104345100 | 26300 | 26500 | 26600 | 26300 | 117292 |
| 522 | 20241203 | 101000 | 182002436600 | 26500 | 26550 | 26800 | 26500 | 107549 |
| 523 | 20241203 | 100900 | 179135467900 | 26600 | 26600 | 26900 | 26400 | 170119 |
| 524 | 20241203 | 100800 | 174597474700 | 26550 | 26550 | 26600 | 26050 | 294562 |
| 525 | 20241203 | 100700 | 166858924700 | 26550 | 26800 | 27100 | 26550 | 430253 |
| 526 | 20241203 | 100600 | 155306781550 | 26800 | 26300 | 26800 | 26200 | 439432 |
| 527 | 20241203 | 100500 | 143634134950 | 26300 | 25900 | 26400 | 25550 | 826507 |
| 528 | 20241203 | 100400 | 122169612350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 529 | 20241203 | 100300 | 122169612350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 530 | 20241203 | 100200 | 122169612350 | 25400 | 24750 | 25400 | 24700 | 567330 |
| 531 | 20241203 | 100100 | 107952370350 | 24800 | 23900 | 24850 | 23800 | 612578 |
| 532 | 20241203 | 100000 | 93082771300 | 23900 | 23650 | 24000 | 23500 | 368146 |
| 533 | 20241203 | 095900 | 84321858650 | 23700 | 22900 | 23700 | 22850 | 292206 |
| 534 | 20241203 | 095800 | 77510279300 | 22850 | 22700 | 23050 | 22700 | 84546 |
| 535 | 20241203 | 095700 | 75575016950 | 22650 | 22600 | 22700 | 22550 | 23199 |
| 536 | 20241203 | 095600 | 75050481900 | 22550 | 22550 | 22600 | 22500 | 23035 |
| 537 | 20241203 | 095500 | 74531137300 | 22550 | 22600 | 22650 | 22550 | 11228 |
| 538 | 20241203 | 095400 | 74277563200 | 22600 | 22600 | 22650 | 22600 | 6146 |
| 539 | 20241203 | 095300 | 74138602700 | 22600 | 22600 | 22650 | 22600 | 6023 |
| 540 | 20241203 | 095200 | 74002423800 | 22650 | 22600 | 22650 | 22550 | 14935 |
| 541 | 20241203 | 095100 | 73664934850 | 22600 | 22600 | 22650 | 22600 | 25560 |
| 542 | 20241203 | 095000 | 73087218600 | 22600 | 22650 | 22700 | 22600 | 14901 |
| 543 | 20241203 | 094900 | 72749703250 | 22650 | 22650 | 22700 | 22650 | 11735 |
| 544 | 20241203 | 094800 | 72483859800 | 22650 | 22850 | 22850 | 22650 | 34158 |
| 545 | 20241203 | 094700 | 71707352200 | 22800 | 22800 | 22850 | 22750 | 6714 |
| 546 | 20241203 | 094600 | 71554258950 | 22800 | 22800 | 22850 | 22750 | 10495 |
| 547 | 20241203 | 094500 | 71314936100 | 22850 | 22800 | 22850 | 22800 | 7015 |
| 548 | 20241203 | 094400 | 71154964600 | 22850 | 22750 | 22850 | 22750 | 5896 |
| 549 | 20241203 | 094300 | 71020546450 | 22800 | 22850 | 22850 | 22750 | 6150 |
| 550 | 20241203 | 094200 | 70880429350 | 22850 | 22750 | 22850 | 22750 | 6915 |
| 551 | 20241203 | 094100 | 70722850750 | 22800 | 22800 | 22850 | 22750 | 5638 |
| 552 | 20241203 | 094000 | 70594335400 | 22800 | 22800 | 22850 | 22800 | 4577 |
| 553 | 20241203 | 093900 | 70489942150 | 22850 | 22800 | 22850 | 22750 | 7856 |
| 554 | 20241203 | 093800 | 70310694600 | 22800 | 22800 | 22850 | 22750 | 6918 |
| 555 | 20241203 | 093700 | 70152932500 | 22800 | 22800 | 22850 | 22800 | 5419 |
| 556 | 20241203 | 093600 | 70029278250 | 22800 | 22750 | 22800 | 22750 | 12185 |
| 557 | 20241203 | 093500 | 69751587400 | 22800 | 22750 | 22800 | 22700 | 6057 |
| 558 | 20241203 | 093400 | 69613805550 | 22800 | 22700 | 22800 | 22700 | 5483 |
| 559 | 20241203 | 093300 | 69489118900 | 22700 | 22700 | 22750 | 22700 | 9330 |
| 560 | 20241203 | 093200 | 69277153900 | 22700 | 22800 | 22800 | 22700 | 15106 |
| 561 | 20241203 | 093100 | 68933381950 | 22750 | 22700 | 22800 | 22700 | 13602 |
| 562 | 20241203 | 093000 | 68624101950 | 22750 | 22750 | 22750 | 22700 | 7759 |
| 563 | 20241203 | 092900 | 68447874550 | 22700 | 22750 | 22800 | 22650 | 23252 |
| 564 | 20241203 | 092800 | 67920044300 | 22750 | 22850 | 22850 | 22750 | 15234 |
| 565 | 20241203 | 092700 | 67572901850 | 22850 | 22850 | 22900 | 22800 | 10207 |
| 566 | 20241203 | 092600 | 67339722450 | 22850 | 22900 | 22900 | 22800 | 15987 |
| 567 | 20241203 | 092500 | 66974430150 | 22900 | 22800 | 22900 | 22750 | 19359 |
| 568 | 20241203 | 092400 | 66532492050 | 22750 | 22700 | 22800 | 22650 | 20148 |
| 569 | 20241203 | 092300 | 66074523900 | 22650 | 22650 | 22700 | 22600 | 38201 |
| 570 | 20241203 | 092200 | 65209671750 | 22650 | 22750 | 22800 | 22650 | 30730 |
| 571 | 20241203 | 092100 | 64511677000 | 22750 | 22800 | 22800 | 22700 | 46142 |
| 572 | 20241203 | 092000 | 63462187050 | 22750 | 22850 | 22900 | 22750 | 42547 |
| 573 | 20241203 | 091900 | 62490875050 | 22900 | 22900 | 22900 | 22850 | 14127 |
| 574 | 20241203 | 091800 | 62167769500 | 22850 | 22900 | 22950 | 22850 | 45588 |
| 575 | 20241203 | 091700 | 61124479250 | 22900 | 23000 | 23150 | 22900 | 69511 |
| 576 | 20241203 | 091600 | 59523269950 | 23100 | 22800 | 23200 | 22750 | 104798 |
| 577 | 20241203 | 091500 | 57115950600 | 22800 | 22650 | 22850 | 22550 | 81923 |
| 578 | 20241203 | 091400 | 55259129800 | 22650 | 23150 | 23150 | 22650 | 199766 |
| 579 | 20241203 | 091300 | 50689969900 | 23150 | 23100 | 23200 | 23100 | 21809 |
| 580 | 20241203 | 091200 | 50185654400 | 23100 | 23250 | 23250 | 23100 | 40467 |
| 581 | 20241203 | 091100 | 49247560400 | 23250 | 23300 | 23350 | 23100 | 48965 |
| 582 | 20241203 | 091000 | 48110048700 | 23300 | 23150 | 23400 | 23100 | 101814 |
| 583 | 20241203 | 090900 | 45741793650 | 23200 | 23150 | 23200 | 23100 | 35548 |
| 584 | 20241203 | 090800 | 44918982300 | 23150 | 23150 | 23300 | 23100 | 96023 |
| 585 | 20241203 | 090700 | 42690138250 | 23200 | 23150 | 23200 | 23100 | 41039 |
| 586 | 20241203 | 090600 | 41740067850 | 23150 | 23200 | 23200 | 23100 | 45543 |
| 587 | 20241203 | 090500 | 40685969850 | 23200 | 23100 | 23250 | 23100 | 54578 |
| 588 | 20241203 | 090400 | 39421859250 | 23100 | 23100 | 23300 | 23000 | 92527 |
| 589 | 20241203 | 090300 | 37280920900 | 23100 | 23200 | 23400 | 23000 | 216776 |
| 590 | 20241203 | 090200 | 32247241450 | 23200 | 23750 | 23750 | 23100 | 209662 |
| 591 | 20241203 | 090100 | 27334870450 | 23750 | 24200 | 24200 | 23600 | 339324 |
| 592 | 20241203 | 090000 | 19225534050 | 24150 | 23100 | 24300 | 23050 | 817435 |